ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2018 28.23 28.86 27.99 28.38 1.38 Million
14 Dec, 2018 28.74 29.33 28.02 28.53 1.06 Million
13 Dec, 2018 30.04 30.48 29.05 29.09 1.13 Million
12 Dec, 2018 30.35 30.97 30.0 30.02 1.2 Million
11 Dec, 2018 30.78 31.6 29.58 30.04 2.72 Million
10 Dec, 2018 29.3 31.17 28.08 30.15 9.12 Million
07 Dec, 2018 21.9 22.26 20.7 20.98 797.15 Thousand
06 Dec, 2018 22.57 22.85 21.5 21.91 929.53 Thousand
04 Dec, 2018 23.54 23.62 22.68 23.03 715.35 Thousand
03 Dec, 2018 23.57 24.18 23.21 23.78 571.07 Thousand